Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:37.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00037000 | 2024-04-22 1:16PM EDT | 2024-04-26 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF240503C00037000 | 2024-04-22 1:03PM EDT | 2024-05-03 | 3.98 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| XLF240510C00037000 | 2024-04-17 12:13PM EDT | 2024-05-10 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF240517C00037000 | 2024-04-25 3:21PM EDT | 2024-05-17 | 4.12 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| XLF240531C00037000 | 2024-04-15 1:04PM EDT | 2024-05-31 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240621C00037000 | 2024-04-25 3:21PM EDT | 2024-06-21 | 4.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF240628C00037000 | 2024-04-25 10:54AM EDT | 2024-06-28 | 4.08 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| XLF240719C00037000 | 2024-04-15 1:30PM EDT | 2024-07-19 | 3.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XLF240816C00037000 | 2024-04-12 2:27PM EDT | 2024-08-16 | 4.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XLF240920C00037000 | 2024-04-22 3:30PM EDT | 2024-09-20 | 5.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240930C00037000 | 2024-04-10 10:43AM EDT | 2024-09-30 | 5.51 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| XLF241115C00037000 | 2024-04-23 9:45AM EDT | 2024-11-15 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF241220C00037000 | 2024-04-16 2:19PM EDT | 2024-12-20 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241231C00037000 | 2024-04-25 10:47AM EDT | 2024-12-31 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250117C00037000 | 2024-04-22 11:59AM EDT | 2025-01-17 | 5.63 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| XLF250321C00037000 | 2024-04-17 3:38PM EDT | 2025-03-21 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF250331C00037000 | 2024-04-15 12:41PM EDT | 2025-03-31 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF250620C00037000 | 2024-04-25 12:48PM EDT | 2025-06-20 | 6.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF251017C00037000 | 2024-04-19 2:42PM EDT | 2025-10-17 | 6.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF251219C00037000 | 2024-04-23 10:14AM EDT | 2025-12-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLF260116C00037000 | 2024-04-16 10:44AM EDT | 2026-01-16 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF261218C00037000 | 2024-03-28 12:19PM EDT | 2026-12-18 | 9.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00037000 | 2024-04-16 10:58AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| XLF240503P00037000 | 2024-04-24 11:18AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| XLF240510P00037000 | 2024-04-24 10:04AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLF240517P00037000 | 2024-04-25 12:27PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLF240524P00037000 | 2024-04-25 11:38AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| XLF240531P00037000 | 2024-04-23 1:45PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF240621P00037000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| XLF240628P00037000 | 2024-04-25 3:27PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLF240719P00037000 | 2024-04-25 10:53AM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF240816P00037000 | 2024-04-25 2:23PM EDT | 2024-08-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| XLF240920P00037000 | 2024-04-25 11:22AM EDT | 2024-09-20 | 0.47 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| XLF240930P00037000 | 2024-04-16 1:32PM EDT | 2024-09-30 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF241018P00037000 | 2024-04-19 1:22PM EDT | 2024-10-18 | 0.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| XLF241115P00037000 | 2024-04-22 1:24PM EDT | 2024-11-15 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF241220P00037000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 0.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| XLF241231P00037000 | 2024-04-25 12:02PM EDT | 2024-12-31 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF250117P00037000 | 2024-04-25 2:56PM EDT | 2025-01-17 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2,583 | 0 | 3.13% |
| XLF250321P00037000 | 2024-03-27 9:30AM EDT | 2025-03-21 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF250620P00037000 | 2024-04-12 1:39PM EDT | 2025-06-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLF251017P00037000 | 2024-03-21 2:49PM EDT | 2025-10-17 | 1.39 | 0.91 | 2.03 | 0.00 | - | 1 | 154 | 19.37% |
| XLF251219P00037000 | 2024-04-02 12:45PM EDT | 2025-12-19 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLF260116P00037000 | 2024-04-04 10:27AM EDT | 2026-01-16 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLF261218P00037000 | 2024-02-02 11:40AM EDT | 2026-12-18 | 2.98 | 0.00 | 3.15 | 0.00 | - | 5 | 76 | 19.28% |
© 2024 Yahoo. All rights reserved.